Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1987-12-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $15.51 | $23.08 | 740,800 | — | — |
| 2018-12-28 | $15.59 | $23.20 | 939,600 | — | — |
| 2018-12-27 | $15.59 | $23.20 | 771,400 | — | — |
| 2018-12-26 | $15.52 | $23.09 | 715,600 | — | — |
| 2018-12-24 | $15.17 | $22.57 | 707,400 | — | — |
| 2018-12-21 | $15.68 | $23.33 | 1,639,000 | — | — |
| 2018-12-20 | $16.03 | $23.85 | 1,477,200 | — | — |
| 2018-12-19 | $15.86 | $23.60 | 1,030,500 | — | — |
| 2018-12-18 | $16.06 | $23.90 | 1,395,900 | — | — |
| 2018-12-17 | $16.22 | $24.13 | 1,180,000 | — | — |
| 2018-12-14 | $16.96 | $25.23 | 813,000 | — | — |
| 2018-12-13 | $17.00 | $25.29 | 465,900 | — | — |
| 2018-12-12 | $17.01 | $25.31 | 1,391,600 | — | — |
| 2018-12-11 | $16.75 | $24.92 | 627,800 | — | — |
| 2018-12-10 | $16.75 | $24.92 | 1,169,600 | — | — |
| 2018-12-07 | $17.15 | $25.52 | 1,218,800 | — | — |
| 2018-12-06 | $17.67 | $26.29 | 1,660,700 | — | — |
| 2018-12-04 | $18.21 | $27.09 | 1,862,200 | — | — |
| 2018-12-03 | $19.77 | $29.42 | 699,300 | — | — |
| 2018-11-30 | $19.84 | $29.52 | 1,308,100 | — | — |
| 2018-11-29 | $19.71 | $29.33 | 815,800 | — | — |
| 2018-11-28 | $19.75 | $29.39 | 650,400 | — | — |
| 2018-11-27 | $19.89 | $29.59 | 651,500 | — | — |
| 2018-11-26 | $19.95 | $29.68 | 651,700 | — | — |
| 2018-11-23 | $19.94 | $29.67 | 348,800 | — | — |
| 2018-11-21 | $19.76 | $29.40 | 787,200 | — | — |
| 2018-11-20 | $19.83 | $29.51 | 1,221,100 | — | — |
| 2018-11-19 | $19.81 | $29.48 | 1,665,000 | — | — |
| 2018-11-16 | $19.55 | $29.09 | 1,150,800 | — | — |
| 2018-11-15 | $19.23 | $28.61 | 1,161,600 | — | — |
| 2018-11-14 | $19.30 | $28.72 | 1,161,800 | — | — |
| 2018-11-13 | $19.04 | $28.33 | 1,428,000 | — | — |
| 2018-11-12 | $19.38 | $28.84 | 870,500 | — | — |
| 2018-11-09 | $19.31 | $28.73 | 1,130,500 | — | — |
| 2018-11-08 | $19.36 | $28.81 | 1,041,800 | — | — |
| 2018-11-07 | $19.47 | $28.97 | 1,345,500 | — | — |
| 2018-11-06 | $19.53 | $29.06 | 1,202,200 | — | — |
| 2018-11-05 | $19.25 | $28.64 | 1,551,600 | — | — |
| 2018-11-02 | $18.73 | $27.87 | 2,118,300 | — | — |
| 2018-11-01 | $18.97 | $28.23 | 2,589,100 | — | — |
| 2018-10-31 | $17.66 | $26.28 | 1,456,900 | — | — |
| 2018-10-30 | $17.96 | $26.72 | 956,300 | — | — |
| 2018-10-29 | $17.38 | $25.86 | 1,498,600 | — | — |
| 2018-10-26 | $17.34 | $25.80 | 752,800 | — | — |
| 2018-10-25 | $17.48 | $26.01 | 1,148,700 | — | — |
| 2018-10-24 | $17.52 | $26.07 | 814,400 | — | — |
| 2018-10-23 | $17.68 | $26.31 | 940,800 | — | — |
| 2018-10-22 | $17.66 | $26.28 | 714,000 | — | — |
| 2018-10-19 | $17.78 | $26.46 | 752,700 | — | — |
| 2018-10-18 | $17.46 | $25.98 | 531,600 | — | — |
| 2018-10-17 | $17.98 | $26.75 | 500,200 | — | — |
| 2018-10-16 | $17.96 | $26.72 | 763,700 | — | — |
| 2018-10-15 | $17.52 | $26.07 | 796,700 | — | — |
| 2018-10-12 | $16.96 | $25.23 | 973,800 | — | — |
| 2018-10-11 | $16.89 | $25.13 | 1,081,100 | — | — |
| 2018-10-10 | $17.22 | $25.62 | 968,500 | — | — |
| 2018-10-09 | $17.38 | $25.86 | 893,500 | — | — |
| 2018-10-08 | $17.99 | $26.77 | 1,205,400 | — | — |
| 2018-10-05 | $17.77 | $26.44 | 570,600 | — | — |
| 2018-10-04 | $17.66 | $26.28 | 920,400 | — | — |
| 2018-10-03 | $17.97 | $26.74 | 1,300,100 | — | — |
| 2018-10-02 | $17.86 | $26.57 | 1,015,300 | — | — |
| 2018-10-01 | $17.39 | $25.87 | 1,167,600 | — | — |
| 2018-09-28 | $18.09 | $26.92 | 719,600 | — | — |
| 2018-09-27 | $17.93 | $26.68 | 1,060,800 | — | — |
| 2018-09-26 | $17.81 | $26.50 | 934,400 | — | — |
| 2018-09-25 | $18.06 | $26.87 | 1,224,400 | — | — |
| 2018-09-24 | $18.76 | $27.91 | 848,100 | — | — |
| 2018-09-21 | $18.61 | $27.69 | 1,552,900 | — | — |
| 2018-09-20 | $18.87 | $28.08 | 497,300 | — | — |
| 2018-09-19 | $18.56 | $27.62 | 729,300 | — | — |
| 2018-09-18 | $18.82 | $28.00 | 1,001,200 | — | — |
| 2018-09-17 | $19.02 | $28.30 | 969,700 | — | — |
| 2018-09-14 | $18.94 | $28.18 | 583,100 | — | — |
| 2018-09-13 | $18.73 | $27.87 | 1,148,300 | — | — |
| 2018-09-12 | $19.06 | $28.36 | 850,400 | — | — |
| 2018-09-11 | $18.74 | $27.88 | 830,300 | — | — |
| 2018-09-10 | $18.87 | $28.08 | 549,000 | — | — |
| 2018-09-07 | $18.78 | $27.94 | 727,700 | — | — |
| 2018-09-06 | $18.89 | $28.11 | 1,200,500 | — | — |
| 2018-09-05 | $18.65 | $27.75 | 1,281,300 | — | — |
| 2018-09-04 | $18.61 | $27.69 | 989,800 | — | — |
| 2018-08-31 | $18.49 | $27.51 | 1,146,600 | — | — |
| 2018-08-30 | $18.42 | $27.41 | 965,100 | — | — |
| 2018-08-29 | $18.70 | $27.82 | 1,075,900 | — | — |
| 2018-08-28 | $18.40 | $27.38 | 749,200 | — | — |
| 2018-08-27 | $18.25 | $27.15 | 837,000 | — | — |
| 2018-08-24 | $18.45 | $27.45 | 1,535,900 | — | — |
| 2018-08-23 | $18.12 | $26.96 | 1,032,400 | — | — |
| 2018-08-22 | $18.35 | $27.30 | 938,700 | — | — |
| 2018-08-21 | $18.23 | $27.12 | 1,005,500 | — | — |
| 2018-08-20 | $18.50 | $27.53 | 838,700 | — | — |
| 2018-08-17 | $18.49 | $27.51 | 1,069,000 | — | — |
| 2018-08-16 | $18.09 | $26.92 | 913,200 | — | — |
| 2018-08-15 | $17.73 | $26.38 | 658,800 | — | — |
| 2018-08-14 | $17.58 | $26.16 | 879,500 | — | — |
| 2018-08-13 | $17.61 | $26.20 | 707,600 | — | — |
| 2018-08-10 | $17.70 | $26.34 | 1,130,700 | — | — |
| 2018-08-09 | $17.45 | $25.96 | 909,500 | — | — |
| 2018-08-08 | $17.43 | $25.93 | 897,600 | — | — |
| 2018-08-07 | $18.12 | $26.96 | 1,152,300 | — | — |
| 2018-08-06 | $18.03 | $26.83 | 1,787,900 | — | — |
| 2018-08-03 | $18.20 | $27.08 | 1,568,400 | — | — |
| 2018-08-02 | $17.53 | $26.08 | 2,645,800 | — | — |
| 2018-08-01 | $17.64 | $26.25 | 1,926,100 | — | — |
| 2018-07-31 | $17.82 | $26.51 | 1,532,900 | — | — |
| 2018-07-30 | $17.95 | $26.71 | 1,233,100 | — | — |
| 2018-07-27 | $18.22 | $27.11 | 740,200 | — | — |
| 2018-07-26 | $18.12 | $26.96 | 1,036,200 | — | — |
| 2018-07-25 | $18.06 | $26.87 | 1,382,800 | — | — |
| 2018-07-24 | $17.85 | $26.56 | 1,572,300 | — | — |
| 2018-07-23 | $18.06 | $26.87 | 1,709,300 | — | — |
| 2018-07-20 | $18.29 | $27.21 | 809,000 | — | — |
| 2018-07-19 | $18.31 | $27.24 | 1,033,300 | — | — |
| 2018-07-18 | $18.34 | $27.29 | 1,458,300 | — | — |
| 2018-07-17 | $18.80 | $27.97 | 1,614,900 | — | — |
| 2018-07-16 | $19.19 | $28.55 | 1,746,300 | — | — |
| 2018-07-13 | $18.73 | $27.87 | 1,248,100 | — | — |
| 2018-07-12 | $18.99 | $28.26 | 1,226,900 | — | — |
| 2018-07-11 | $19.31 | $28.73 | 960,700 | — | — |
| 2018-07-10 | $19.76 | $29.40 | 1,444,400 | — | — |
| 2018-07-09 | $20.16 | $30.00 | 1,019,500 | — | — |
| 2018-07-06 | $20.33 | $30.25 | 580,300 | — | — |
| 2018-07-05 | $20.34 | $30.26 | 1,161,000 | — | — |
| 2018-07-03 | $19.60 | $29.16 | 598,100 | — | — |
| 2018-07-02 | $19.51 | $29.03 | 757,900 | — | — |
| 2018-06-29 | $20.13 | $29.95 | 901,900 | — | — |
| 2018-06-28 | $20.28 | $30.17 | 871,800 | — | — |
| 2018-06-27 | $20.06 | $29.85 | 623,200 | — | — |
| 2018-06-26 | $20.34 | $30.26 | 1,566,500 | — | — |
| 2018-06-25 | $19.82 | $29.49 | 1,517,000 | — | — |
| 2018-06-22 | $19.65 | $29.24 | 3,670,400 | — | — |
| 2018-06-21 | $19.95 | $29.68 | 525,600 | — | — |
| 2018-06-20 | $20.23 | $30.10 | 766,600 | — | — |
| 2018-06-19 | $20.37 | $30.31 | 1,518,700 | — | — |
| 2018-06-18 | $19.83 | $29.51 | 3,200,700 | — | — |
| 2018-06-15 | $21.24 | $31.60 | 2,017,900 | — | — |
| 2018-06-14 | $20.66 | $30.74 | 1,152,700 | — | — |
| 2018-06-13 | $20.70 | $30.80 | 1,772,800 | — | — |
| 2018-06-12 | $20.44 | $30.41 | 942,600 | — | — |
| 2018-06-11 | $20.51 | $30.52 | 1,176,200 | — | — |
| 2018-06-08 | $20.27 | $30.16 | 866,900 | — | — |
| 2018-06-07 | $19.95 | $29.68 | 1,387,900 | — | — |
| 2018-06-06 | $19.47 | $28.97 | 1,019,300 | — | — |
| 2018-06-05 | $19.66 | $29.25 | 1,071,100 | — | — |
| 2018-06-04 | $19.39 | $28.85 | 1,027,200 | — | — |
| 2018-06-01 | $19.47 | $28.97 | 1,178,800 | — | — |
| 2018-05-31 | $19.49 | $29.00 | 2,593,600 | — | — |
| 2018-05-30 | $20.33 | $30.25 | 1,162,300 | — | — |
| 2018-05-29 | $20.81 | $30.96 | 1,180,000 | — | — |
| 2018-05-25 | $20.84 | $31.01 | 1,089,900 | — | — |
| 2018-05-24 | $21.06 | $31.34 | 1,093,500 | — | — |
| 2018-05-23 | $20.84 | $31.01 | 870,100 | — | — |
| 2018-05-22 | $20.68 | $30.77 | 950,700 | — | — |
| 2018-05-21 | $20.79 | $30.93 | 910,500 | — | — |
| 2018-05-18 | $20.74 | $30.86 | 1,324,000 | — | — |
| 2018-05-17 | $21.53 | $32.03 | 1,233,000 | — | — |
| 2018-05-16 | $21.15 | $31.47 | 794,200 | — | — |
| 2018-05-15 | $20.77 | $30.90 | 1,407,200 | — | — |
| 2018-05-14 | $20.80 | $30.95 | 1,681,600 | — | — |
| 2018-05-11 | $21.73 | $32.33 | 2,018,700 | — | — |
| 2018-05-10 | $21.54 | $32.05 | 1,539,000 | — | — |
| 2018-05-09 | $21.23 | $31.59 | 1,301,800 | — | — |
| 2018-05-08 | $21.16 | $31.48 | 1,838,400 | — | — |
| 2018-05-07 | $21.05 | $31.32 | 1,637,500 | — | — |
| 2018-05-04 | $20.91 | $31.11 | 1,389,300 | — | — |
| 2018-05-03 | $20.50 | $30.50 | 2,687,900 | — | — |
| 2018-05-02 | $21.43 | $31.89 | 1,631,800 | — | — |
| 2018-05-01 | $21.61 | $32.15 | 1,181,400 | — | — |
| 2018-04-30 | $21.60 | $32.14 | 2,307,900 | — | — |
| 2018-04-27 | $22.45 | $33.40 | 1,432,800 | — | — |
| 2018-04-26 | $23.19 | $34.50 | 833,100 | — | — |
| 2018-04-25 | $22.83 | $33.97 | 1,370,300 | — | — |
| 2018-04-24 | $22.68 | $33.75 | 1,229,900 | — | — |
| 2018-04-23 | $22.50 | $33.48 | 853,100 | — | — |
| 2018-04-20 | $22.75 | $33.85 | 901,000 | — | — |
| 2018-04-19 | $23.02 | $34.25 | 1,299,400 | — | — |
| 2018-04-18 | $23.56 | $35.06 | 848,700 | — | — |
| 2018-04-17 | $23.73 | $35.31 | 696,800 | — | — |
| 2018-04-16 | $24.07 | $35.81 | 824,900 | — | — |
| 2018-04-13 | $23.87 | $35.52 | 920,900 | — | — |
| 2018-04-12 | $23.88 | $35.53 | 970,800 | — | — |
| 2018-04-11 | $23.86 | $35.50 | 1,400,000 | — | — |
| 2018-04-10 | $24.05 | $35.78 | 1,604,600 | — | — |
| 2018-04-09 | $23.70 | $35.26 | 728,700 | — | — |
| 2018-04-06 | $23.72 | $35.29 | 1,103,000 | — | — |
| 2018-04-05 | $23.48 | $34.94 | 2,131,000 | — | — |
| 2018-04-04 | $24.68 | $36.72 | 1,778,400 | — | — |
| 2018-04-03 | $24.12 | $35.89 | 1,052,300 | — | — |
| 2018-04-02 | $24.02 | $35.74 | 1,764,200 | — | — |
| 2018-03-29 | $24.61 | $36.62 | 2,295,400 | — | — |
| 2018-03-28 | $24.90 | $37.05 | 1,847,100 | — | — |
| 2018-03-27 | $24.86 | $36.99 | 1,451,600 | — | — |
| 2018-03-26 | $24.79 | $36.89 | 1,110,700 | — | — |
| 2018-03-23 | $23.74 | $35.32 | 918,000 | — | — |
| 2018-03-22 | $24.10 | $35.86 | 1,717,300 | — | — |
| 2018-03-21 | $24.89 | $37.03 | 979,400 | — | — |
| 2018-03-20 | $25.17 | $37.45 | 1,130,800 | — | — |
| 2018-03-19 | $25.93 | $38.58 | 1,323,300 | — | — |
| 2018-03-16 | $25.43 | $37.84 | 1,497,600 | — | — |
| 2018-03-15 | $24.85 | $36.97 | 2,180,000 | — | — |
| 2018-03-14 | $25.77 | $38.34 | 1,572,300 | — | — |
| 2018-03-13 | $24.51 | $36.47 | 980,800 | — | — |
| 2018-03-12 | $24.10 | $35.86 | 788,700 | — | — |
| 2018-03-09 | $24.75 | $36.83 | 998,200 | — | — |
| 2018-03-08 | $24.22 | $36.04 | 754,400 | — | — |
| 2018-03-07 | $24.30 | $36.16 | 814,700 | — | — |
| 2018-03-06 | $24.11 | $35.87 | 1,814,800 | — | — |
| 2018-03-05 | $24.30 | $36.16 | 1,318,300 | — | — |
| 2018-03-02 | $25.11 | $37.36 | 817,500 | — | — |
| 2018-03-01 | $24.93 | $37.09 | 1,158,400 | — | — |
| 2018-02-28 | $25.20 | $37.50 | 1,192,500 | — | — |
| 2018-02-27 | $25.20 | $37.50 | 1,192,200 | — | — |
| 2018-02-26 | $25.42 | $37.82 | 746,500 | — | — |
| 2018-02-23 | $25.01 | $37.21 | 1,028,600 | — | — |
| 2018-02-22 | $24.93 | $37.09 | 1,419,500 | — | — |
| 2018-02-21 | $24.86 | $36.99 | 2,066,700 | — | — |
| 2018-02-20 | $26.38 | $39.25 | 1,400,400 | — | — |
| 2018-02-16 | $27.00 | $40.17 | 1,757,600 | — | — |
| 2018-02-15 | $26.50 | $39.43 | 3,081,500 | — | — |
| 2018-02-14 | $25.59 | $38.08 | 1,206,600 | — | — |
| 2018-02-13 | $25.14 | $37.41 | 800,600 | — | — |
| 2018-02-12 | $25.30 | $37.64 | 1,367,100 | — | — |
| 2018-02-09 | $25.22 | $37.53 | 1,478,700 | — | — |
| 2018-02-08 | $25.14 | $37.41 | 853,500 | — | — |
| 2018-02-07 | $25.64 | $38.15 | 1,347,800 | — | — |
| 2018-02-06 | $26.15 | $38.91 | 2,292,300 | — | — |
| 2018-02-05 | $26.05 | $38.76 | 2,827,400 | — | — |
| 2018-02-02 | $27.43 | $40.81 | 1,133,600 | — | — |
| 2018-02-01 | $28.07 | $41.77 | 1,509,700 | — | — |
| 2018-01-31 | $27.77 | $41.32 | 2,706,000 | — | — |
| 2018-01-30 | $29.62 | $44.07 | 864,500 | — | — |
| 2018-01-29 | $29.42 | $43.77 | 820,300 | — | — |
| 2018-01-26 | $30.67 | $45.63 | 584,800 | — | — |
| 2018-01-25 | $30.24 | $44.99 | 548,300 | — | — |
| 2018-01-24 | $30.45 | $45.31 | 761,500 | — | — |
| 2018-01-23 | $30.97 | $46.08 | 811,100 | — | — |
| 2018-01-22 | $31.22 | $46.45 | 1,138,600 | — | — |
| 2018-01-19 | $30.72 | $45.71 | 1,069,600 | — | — |
| 2018-01-18 | $29.49 | $43.88 | 978,900 | — | — |
| 2018-01-17 | $29.42 | $43.77 | 967,500 | — | — |
| 2018-01-16 | $29.75 | $44.27 | 1,347,700 | — | — |
| 2018-01-12 | $29.69 | $44.18 | 1,033,200 | — | — |
| 2018-01-11 | $29.51 | $43.91 | 1,145,200 | — | — |
| 2018-01-10 | $29.93 | $44.53 | 1,823,700 | — | — |
| 2018-01-09 | $29.98 | $44.61 | 1,359,000 | — | — |
| 2018-01-08 | $30.20 | $44.93 | 1,815,800 | — | — |
| 2018-01-05 | $29.43 | $43.79 | 1,144,100 | — | — |
| 2018-01-04 | $29.47 | $43.85 | 1,282,100 | — | — |
| 2018-01-03 | $29.71 | $44.21 | 2,028,800 | — | — |
| 2018-01-02 | $30.18 | $44.91 | 2,427,100 | — | — |